18,065€
0,22%
Echtzeit-Aktienkurs CTO Realty Growth Inc.
Bid:
Ask:
Aktienkurse zur CTO Realty Growth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,40 | 17,64 | 17,28 | 17,58 | 1,01% | - |
| 04.05.2026 | 17,42 | 17,56 | 17,12 | 17,41 | 0,84% | - |
| 30.04.2026 | 17,50 | 17,65 | 17,23 | 17,26 | -1,15% | 285,00 |
| 29.04.2026 | 16,83 | 17,58 | 16,68 | 17,46 | 4,18% | - |
| 28.04.2026 | 16,71 | 17,01 | 16,50 | 16,76 | 0,48% | - |
| 27.04.2026 | 16,75 | 16,90 | 16,67 | 16,68 | -0,36% | - |
| 24.04.2026 | 16,76 | 16,81 | 16,61 | 16,74 | -0,06% | - |
| 23.04.2026 | 16,57 | 16,91 | 16,48 | 16,75 | 1,21% | - |
| 22.04.2026 | 16,67 | 16,98 | 16,41 | 16,55 | -1,87% | - |
| 21.04.2026 | 17,02 | 17,22 | 16,69 | 16,87 | -0,76% | - |
| 20.04.2026 | 17,08 | 17,21 | 16,95 | 17,00 | -0,26% | 28,00 |
| 17.04.2026 | 16,78 | 17,05 | 16,69 | 17,04 | 1,58% | - |
| 16.04.2026 | 16,66 | 16,79 | 16,56 | 16,78 | 2,38% | - |
| 15.04.2026 | 16,73 | 16,78 | 16,39 | 16,39 | -2,15% | - |
| 14.04.2026 | 16,55 | 16,75 | 16,41 | 16,75 | 1,09% | 150,00 |
| 13.04.2026 | 16,72 | 16,76 | 16,47 | 16,57 | -0,66% | - |
| 10.04.2026 | 16,62 | 16,75 | 16,45 | 16,68 | 0,51% | 180,00 |
| 09.04.2026 | 16,46 | 16,82 | 16,28 | 16,59 | 0,82% | 1.490,00 |
| 08.04.2026 | 16,36 | 16,78 | 16,34 | 16,46 | 0,55% | - |
| 07.04.2026 | 16,45 | 16,60 | 16,32 | 16,37 | 1,02% | - |
| 02.04.2026 | 16,05 | 16,35 | 15,85 | 16,20 | 1,89% | - |
| 01.04.2026 | 16,00 | 16,20 | 15,80 | 15,90 | -1,55% | 960,00 |
| 31.03.2026 | 15,90 | 16,30 | 15,85 | 16,15 | 0,62% | - |
| 30.03.2026 | 16,00 | 16,25 | 15,70 | 16,05 | 2,23% | - |
| 27.03.2026 | 15,85 | 16,10 | 15,60 | 15,70 | -0,63% | - |
| 26.03.2026 | 15,75 | 16,05 | 15,55 | 15,80 | -0,94% | - |
| 25.03.2026 | 15,95 | 16,05 | 15,70 | 15,95 | -0,62% | - |
| 24.03.2026 | 16,05 | 16,15 | 15,80 | 16,05 | 0,00% | 180,00 |
| 23.03.2026 | 15,95 | 16,35 | 15,65 | 16,05 | 1,26% | - |
| 20.03.2026 | 16,25 | 16,30 | 15,75 | 15,85 | -2,16% | - |
| 19.03.2026 | 16,45 | 16,50 | 15,90 | 16,20 | -1,82% | 64,00 |
| 18.03.2026 | 16,60 | 16,75 | 16,10 | 16,50 | 0,00% | 340,00 |
| 17.03.2026 | 16,30 | 16,65 | 16,15 | 16,50 | 0,00% | - |
| 16.03.2026 | 16,45 | 16,75 | 16,15 | 16,50 | 0,92% | - |
| 13.03.2026 | 16,45 | 16,55 | 16,25 | 16,35 | -0,30% | 17,00 |
| 12.03.2026 | 16,25 | 16,55 | 16,10 | 16,40 | -0,91% | - |
| 11.03.2026 | 16,95 | 16,95 | 16,55 | 16,55 | -1,78% | - |
| 10.03.2026 | 16,75 | 17,00 | 16,65 | 16,85 | 0,00% | - |
| 09.03.2026 | 17,10 | 17,15 | 16,60 | 16,85 | -0,88% | - |
| 06.03.2026 | 17,00 | 17,05 | 16,70 | 17,00 | 0,89% | 1.350,00 |
| 05.03.2026 | 17,00 | 17,10 | 16,65 | 16,85 | -0,88% | - |
| 04.03.2026 | 16,90 | 17,05 | 16,75 | 17,00 | 0,59% | - |
| 03.03.2026 | 16,90 | 17,00 | 16,55 | 16,90 | 0,60% | - |
| 02.03.2026 | 16,40 | 16,85 | 16,30 | 16,80 | 1,82% | - |
| 27.02.2026 | 16,60 | 16,70 | 16,30 | 16,50 | -0,60% | - |
| 26.02.2026 | 16,30 | 16,70 | 16,30 | 16,60 | 0,61% | - |
| 25.02.2026 | 16,30 | 16,70 | 16,25 | 16,50 | 0,30% | - |
| 24.02.2026 | 16,60 | 16,90 | 16,40 | 16,45 | -2,08% | - |
| 23.02.2026 | 16,80 | 17,20 | 16,65 | 16,80 | -0,59% | - |
| 20.02.2026 | 16,30 | 17,20 | 16,20 | 16,90 | 1,81% | - |
| 19.02.2026 | 16,05 | 16,60 | 15,95 | 16,60 | 3,11% | - |
| 18.02.2026 | 16,00 | 16,35 | 15,95 | 16,10 | -0,31% | - |
| 17.02.2026 | 15,95 | 16,20 | 15,90 | 16,15 | 0,94% | 504,00 |
| 16.02.2026 | 15,80 | 16,00 | 15,80 | 16,00 | 0,31% | - |
| 13.02.2026 | 15,60 | 16,00 | 15,55 | 15,95 | 1,92% | 180,00 |
| 12.02.2026 | 15,60 | 15,75 | 15,45 | 15,65 | 0,32% | 680,00 |
| 11.02.2026 | 15,50 | 15,80 | 15,50 | 15,60 | -0,95% | - |
| 10.02.2026 | 15,45 | 15,75 | 15,30 | 15,75 | 1,94% | - |
| 09.02.2026 | 15,50 | 15,85 | 15,30 | 15,45 | -1,90% | - |
| 06.02.2026 | 15,75 | 15,90 | 15,55 | 15,75 | -0,32% | - |
| 05.02.2026 | 15,45 | 15,80 | 15,40 | 15,80 | 2,27% | - |
| 04.02.2026 | 15,00 | 15,55 | 15,00 | 15,45 | 1,98% | - |
| 03.02.2026 | 14,90 | 15,25 | 14,80 | 15,15 | 0,66% | 72,00 |
| 02.02.2026 | 14,95 | 15,25 | 14,70 | 15,05 | 0,67% | - |
| 30.01.2026 | 14,65 | 15,00 | 14,50 | 14,95 | 2,05% | - |
| 29.01.2026 | 14,55 | 14,70 | 14,45 | 14,65 | 0,69% | 42,00 |
| 28.01.2026 | 14,75 | 14,95 | 14,50 | 14,55 | -1,36% | 255,00 |
| 27.01.2026 | 14,80 | 15,00 | 14,65 | 14,75 | -1,34% | - |
| 26.01.2026 | 15,25 | 15,40 | 14,90 | 14,95 | -1,97% | - |
| 23.01.2026 | 15,10 | 15,40 | 15,10 | 15,25 | 0,00% | 520,00 |
| 22.01.2026 | 15,50 | 15,65 | 15,15 | 15,25 | -1,93% | - |
| 21.01.2026 | 15,55 | 15,70 | 15,30 | 15,55 | 0,65% | - |
| 20.01.2026 | 15,70 | 15,70 | 15,40 | 15,45 | -1,59% | - |
| 19.01.2026 | 15,85 | 15,85 | 15,70 | 15,70 | -0,95% | 3.253,00 |
| 16.01.2026 | 15,80 | 16,00 | 15,60 | 15,85 | 0,63% | 568,00 |
| 15.01.2026 | 15,55 | 15,80 | 15,55 | 15,75 | 1,29% | - |
| 14.01.2026 | 15,50 | 15,80 | 15,45 | 15,55 | -0,64% | 672,00 |
| 13.01.2026 | 15,60 | 15,80 | 15,55 | 15,65 | -0,63% | - |
| 12.01.2026 | 15,40 | 15,85 | 15,40 | 15,75 | 0,64% | - |
| 09.01.2026 | 15,70 | 16,05 | 15,60 | 15,65 | -1,26% | - |
| 08.01.2026 | 15,70 | 16,05 | 15,60 | 15,85 | 0,00% | - |
| 07.01.2026 | 15,65 | 15,95 | 15,60 | 15,85 | 0,63% | 150,00 |
| 06.01.2026 | 15,45 | 15,75 | 15,35 | 15,75 | 1,94% | - |
| 05.01.2026 | 15,65 | 15,75 | 15,40 | 15,45 | -1,28% | 448,00 |
| 02.01.2026 | 15,70 | 15,80 | 15,30 | 15,65 | 0,64% | - |
| 30.12.2025 | 15,30 | 15,75 | 15,30 | 15,55 | 0,65% | - |
| 29.12.2025 | 15,30 | 15,55 | 15,15 | 15,45 | 2,32% | - |
| 23.12.2025 | 14,90 | 15,20 | 14,90 | 15,10 | 0,33% | - |
| 22.12.2025 | 15,40 | 15,50 | 15,05 | 15,05 | -3,22% | 15,00 |
| 19.12.2025 | 15,80 | 16,00 | 15,40 | 15,55 | -1,27% | 30,00 |
| 18.12.2025 | 15,35 | 15,90 | 15,20 | 15,75 | 2,61% | - |
| 17.12.2025 | 15,20 | 15,40 | 15,10 | 15,35 | 1,66% | - |
| 16.12.2025 | 15,15 | 15,20 | 15,00 | 15,10 | -0,98% | - |
| 15.12.2025 | 15,00 | 15,30 | 15,00 | 15,25 | 0,66% | - |
| 12.12.2025 | 15,05 | 15,25 | 15,00 | 15,15 | 0,66% | - |
| 11.12.2025 | 15,00 | 15,35 | 15,00 | 15,05 | -3,83% | 17,00 |
| 10.12.2025 | 15,50 | 15,85 | 15,50 | 15,65 | 0,00% | 623,00 |
| 09.12.2025 | 15,20 | 15,80 | 15,20 | 15,65 | 1,29% | 550,00 |
| 08.12.2025 | 15,30 | 15,55 | 15,25 | 15,45 | 0,00% | 56,00 |
| 05.12.2025 | 15,40 | 15,55 | 15,30 | 15,45 | 0,00% | - |